BIWIN Storage Technology Co., Ltd. (SHA:688525)
China · Delayed Price · Currency is CNY 507.00
+5.95 (1.19%)
Jun 29, 2026, 3:00 PM CST
BIWIN Storage Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 491.54 | 508.72 | 489.00 | 508.72 | - | 1.53% | 7,252,679 |
| Jun 26, 2026 | 465.38 | 517.00 | 465.20 | 501.05 | 501.05 | 4.32% | 46,471,090 |
| Jun 25, 2026 | 441.00 | 488.00 | 438.00 | 480.30 | 480.30 | 15.18% | 48,456,790 |
| Jun 24, 2026 | 382.00 | 418.80 | 378.86 | 417.00 | 417.00 | 7.07% | 37,487,918 |
| Jun 23, 2026 | 400.00 | 419.97 | 386.00 | 389.47 | 389.47 | -4.14% | 38,967,790 |
| Jun 22, 2026 | 394.62 | 406.31 | 386.20 | 406.31 | 406.31 | 5.21% | 42,959,080 |
| Jun 18, 2026 | 363.00 | 392.20 | 363.00 | 386.20 | 386.20 | 4.38% | 46,314,380 |
| Jun 17, 2026 | 332.20 | 370.00 | 328.75 | 370.00 | 370.00 | 8.67% | 50,471,580 |
| Jun 16, 2026 | 340.00 | 346.98 | 334.71 | 340.48 | 340.48 | 0.22% | 33,989,510 |
| Jun 15, 2026 | 337.00 | 340.30 | 322.29 | 339.96 | 339.75 | 3.68% | 41,764,820 |
| Jun 12, 2026 | 348.88 | 358.86 | 327.90 | 327.90 | 327.69 | 1.12% | 53,917,670 |
| Jun 11, 2026 | 314.66 | 326.98 | 308.01 | 324.27 | 324.07 | 2.29% | 30,296,100 |
| Jun 10, 2026 | 311.00 | 331.90 | 308.00 | 317.00 | 316.80 | 3.88% | 39,267,990 |
| Jun 9, 2026 | 298.17 | 306.33 | 294.78 | 305.15 | 304.96 | 5.77% | 26,463,950 |
| Jun 8, 2026 | 285.00 | 295.58 | 285.00 | 288.50 | 288.32 | -7.23% | 32,993,711 |
| Jun 5, 2026 | 327.00 | 333.00 | 309.11 | 311.00 | 310.80 | -8.88% | 48,186,350 |
| Jun 4, 2026 | 312.01 | 350.00 | 309.00 | 341.31 | 341.10 | 8.70% | 58,137,140 |
| Jun 3, 2026 | 300.00 | 327.80 | 299.95 | 314.00 | 313.80 | 3.49% | 41,282,310 |
| Jun 2, 2026 | 305.00 | 311.82 | 287.41 | 303.40 | 303.21 | -0.52% | 34,769,890 |
| Jun 1, 2026 | 331.00 | 333.99 | 305.00 | 305.00 | 304.81 | -6.83% | 33,896,410 |
| May 29, 2026 | 326.00 | 339.88 | 313.00 | 327.37 | 327.16 | 1.16% | 41,590,000 |
| May 28, 2026 | 311.30 | 330.99 | 306.00 | 323.62 | 323.42 | 2.09% | 36,819,880 |
| May 27, 2026 | 323.00 | 342.48 | 315.17 | 316.99 | 316.79 | 3.01% | 53,187,400 |
| May 26, 2026 | 319.00 | 319.00 | 303.12 | 307.73 | 307.54 | -4.07% | 30,114,700 |
| May 25, 2026 | 312.00 | 322.79 | 303.36 | 320.77 | 320.57 | 2.73% | 36,407,190 |
| May 22, 2026 | 309.00 | 314.80 | 301.91 | 312.25 | 312.05 | 3.74% | 30,129,710 |
| May 21, 2026 | 324.80 | 327.99 | 298.55 | 301.00 | 300.81 | -4.93% | 36,697,060 |
| May 20, 2026 | 312.80 | 319.43 | 309.01 | 316.60 | 316.40 | 1.01% | 30,965,980 |
| May 19, 2026 | 322.01 | 324.00 | 301.01 | 313.43 | 313.23 | -5.34% | 44,439,870 |
| May 18, 2026 | 308.00 | 345.00 | 308.00 | 331.10 | 330.89 | 8.10% | 50,470,110 |
| May 15, 2026 | 323.20 | 328.40 | 301.10 | 306.30 | 306.11 | -5.27% | 44,496,700 |
| May 14, 2026 | 328.49 | 343.18 | 323.35 | 323.35 | 323.15 | -1.56% | 44,952,970 |
| May 13, 2026 | 298.00 | 329.90 | 295.63 | 328.49 | 328.28 | 6.32% | 47,829,140 |
| May 12, 2026 | 313.00 | 317.68 | 305.00 | 308.97 | 308.78 | -2.13% | 35,878,390 |
| May 11, 2026 | 311.10 | 323.50 | 301.21 | 315.69 | 315.49 | 8.69% | 52,969,110 |
| May 8, 2026 | 290.00 | 294.37 | 287.08 | 290.45 | 290.27 | -3.13% | 29,769,630 |
| May 7, 2026 | 305.00 | 311.03 | 295.25 | 299.85 | 299.66 | -3.62% | 49,047,560 |
| May 6, 2026 | 286.70 | 318.05 | 281.20 | 311.12 | 310.92 | 17.37% | 59,632,770 |
| Apr 30, 2026 | 270.00 | 270.01 | 263.50 | 265.08 | 264.91 | -1.46% | 25,651,810 |
| Apr 29, 2026 | 257.23 | 270.00 | 256.02 | 269.00 | 268.83 | 3.14% | 30,215,300 |
| Apr 28, 2026 | 267.80 | 274.64 | 260.65 | 260.80 | 260.64 | -1.45% | 28,182,830 |
| Apr 27, 2026 | 268.34 | 269.50 | 262.18 | 264.65 | 264.48 | -0.69% | 27,524,910 |
| Apr 24, 2026 | 262.00 | 268.50 | 259.90 | 266.50 | 266.33 | 0.83% | 29,965,600 |
| Apr 23, 2026 | 293.88 | 294.99 | 263.03 | 264.30 | 264.13 | -5.94% | 43,954,480 |
| Apr 22, 2026 | 274.65 | 281.00 | 272.88 | 281.00 | 280.82 | 1.83% | 28,718,020 |
| Apr 21, 2026 | 269.00 | 277.77 | 263.31 | 275.96 | 275.79 | 2.70% | 33,703,520 |
| Apr 20, 2026 | 271.10 | 275.85 | 266.66 | 268.70 | 268.53 | -0.73% | 32,054,740 |
| Apr 17, 2026 | 273.08 | 278.00 | 268.74 | 270.67 | 270.50 | -5.62% | 49,745,550 |
| Apr 16, 2026 | 273.00 | 291.80 | 271.99 | 286.80 | 286.62 | 0.49% | 44,400,800 |
| Apr 15, 2026 | 290.19 | 292.18 | 278.16 | 285.41 | 285.23 | -0.93% | 39,833,380 |